Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-01-29)Premium Content

Costco Wholesale Corporation (COST)
As of Feb 11 2016 3:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COST 160212C00120000 C 02/12/16 120.0 24.20 28.10
COST 160212C00122000 C 02/12/16 122.0 22.20 25.65
COST 160212C00123000 C 02/12/16 123.0 21.20 25.40
COST 160212C00124000 C 02/12/16 124.0 20.30 24.25
COST 160212C00125000 C 02/12/16 125.0 20.05 22.15
COST 160212C00126000 C 02/12/16 126.0 18.25 22.05
COST 160212C00127000 C 02/12/16 127.0 17.30 20.85
COST 160212C00128000 C 02/12/16 128.0 16.40 19.70
COST 160212C00129000 C 02/12/16 129.0 15.20 18.30
COST 160212C00130000 C 02/12/16 130.0 14.30 17.90
COST 160212C00131000 C 02/12/16 131.0 13.25 16.40
COST 160212C00132000 C 02/12/16 132.0 12.30 15.85
COST 160212C00133000 C 02/12/16 133.0 11.65 14.80
COST 160212C00134000 C 02/12/16 134.0 10.85 13.35
COST 160212C00135000 C 02/12/16 135.0 11.15 11.85
COST 160212C00136000 C 02/12/16 136.0 8.25 11.90
COST 160212C00137000 C 02/12/16 137.0 9.15 10.05
COST 160212C00138000 C 02/12/16 138.0 8.20 8.85
COST 160212C00139000 C 02/12/16 139.0 5.60 8.35
COST 160212C00140000 C 02/12/16 140.0 4.90 7.35
COST 160212C00141000 C 02/12/16 141.0 5.20 5.90
COST 160212C00142000 C 02/12/16 142.0 4.15 5.10
COST 160212C00143000 C 02/12/16 143.0 2.56 4.20
COST 160212C00144000 C 02/12/16 144.0 2.35 3.20
COST 160212C00145000 C 02/12/16 145.0 1.65 2.36
COST 160212C00146000 C 02/12/16 146.0 1.20 1.47
COST 160212C00147000 C 02/12/16 147.0 0.71 0.95
COST 160212C00148000 C 02/12/16 148.0 0.36 0.53
COST 160212C00149000 C 02/12/16 149.0 0.15 0.28
COST 160212C00150000 C 02/12/16 150.0 0.04 0.13
COST 160212C00152500 C 02/12/16 152.5 0.00 0.17
COST 160212C00155000 C 02/12/16 155.0 0.00 0.10
COST 160212C00157500 C 02/12/16 157.5 0.00 0.10
COST 160212C00160000 C 02/12/16 160.0 0.00 0.10
COST 160212C00162500 C 02/12/16 162.5 0.00 0.20
COST 160212C00165000 C 02/12/16 165.0 0.00 0.03
COST 160212C00167500 C 02/12/16 167.5 0.00 0.25
COST 160212C00170000 C 02/12/16 170.0 0.00 0.14
COST 160212C00172500 C 02/12/16 172.5 0.00 0.25
COST 160212C00175000 C 02/12/16 175.0 0.00 0.25
COST 160212C00177500 C 02/12/16 177.5 0.00 0.25
COST 160212C00180000 C 02/12/16 180.0 0.00 0.25
COST 160212C00182500 C 02/12/16 182.5 0.00 0.25
COST 160212C00185000 C 02/12/16 185.0 0.00 0.25
COST 160212C00187500 C 02/12/16 187.5 0.00 0.25
COST 160212C00190000 C 02/12/16 190.0 0.00 0.25
COST 160212C00192500 C 02/12/16 192.5 0.00 0.25
COST 160212C00195000 C 02/12/16 195.0 0.00 0.25
COST 160212C00197500 C 02/12/16 197.5 0.00 0.25
COST 160212C00200000 C 02/12/16 200.0 0.00 0.25
COST 160212C00205000 C 02/12/16 205.0 0.00 0.25
COST 160212C00210000 C 02/12/16 210.0 0.00 0.25
COST 160212P00120000 P 02/12/16 120.0 0.00 0.25
COST 160212P00122000 P 02/12/16 122.0 0.00 0.25
COST 160212P00123000 P 02/12/16 123.0 0.00 0.25
COST 160212P00124000 P 02/12/16 124.0 0.00 0.25
COST 160212P00125000 P 02/12/16 125.0 0.00 0.25
COST 160212P00126000 P 02/12/16 126.0 0.00 0.25
COST 160212P00127000 P 02/12/16 127.0 0.00 0.25
COST 160212P00128000 P 02/12/16 128.0 0.00 0.25
COST 160212P00129000 P 02/12/16 129.0 0.00 0.25
COST 160212P00130000 P 02/12/16 130.0 0.01 0.25
COST 160212P00131000 P 02/12/16 131.0 0.00 0.25
COST 160212P00132000 P 02/12/16 132.0 0.00 0.25
COST 160212P00133000 P 02/12/16 133.0 0.00 0.25
COST 160212P00134000 P 02/12/16 134.0 0.00 0.25
COST 160212P00135000 P 02/12/16 135.0 0.00 0.06
COST 160212P00136000 P 02/12/16 136.0 0.00 0.25
COST 160212P00137000 P 02/12/16 137.0 0.00 0.25
COST 160212P00138000 P 02/12/16 138.0 0.01 0.25
COST 160212P00139000 P 02/12/16 139.0 0.04 0.20
COST 160212P00140000 P 02/12/16 140.0 0.06 0.16
COST 160212P00141000 P 02/12/16 141.0 0.00 0.17
COST 160212P00142000 P 02/12/16 142.0 0.09 0.24
COST 160212P00143000 P 02/12/16 143.0 0.18 0.33
COST 160212P00144000 P 02/12/16 144.0 0.33 0.50
COST 160212P00145000 P 02/12/16 145.0 0.57 0.78
COST 160212P00146000 P 02/12/16 146.0 0.89 1.13
COST 160212P00147000 P 02/12/16 147.0 1.24 1.99
COST 160212P00148000 P 02/12/16 148.0 1.94 2.97
COST 160212P00149000 P 02/12/16 149.0 2.54 4.15
COST 160212P00150000 P 02/12/16 150.0 3.20 4.95
COST 160212P00152500 P 02/12/16 152.5 5.25 7.45
COST 160212P00155000 P 02/12/16 155.0 7.55 10.45
COST 160212P00157500 P 02/12/16 157.5 10.10 13.25
COST 160212P00160000 P 02/12/16 160.0 12.65 14.35
COST 160212P00162500 P 02/12/16 162.5 15.00 18.30
COST 160212P00165000 P 02/12/16 165.0 17.70 20.80
COST 160212P00167500 P 02/12/16 167.5 20.15 23.25
COST 160212P00170000 P 02/12/16 170.0 21.75 25.75
COST 160212P00172500 P 02/12/16 172.5 24.10 28.35
COST 160212P00175000 P 02/12/16 175.0 26.65 30.80
COST 160212P00177500 P 02/12/16 177.5 29.15 33.25
COST 160212P00180000 P 02/12/16 180.0 31.60 35.80
COST 160212P00182500 P 02/12/16 182.5 34.10 38.30
COST 160212P00185000 P 02/12/16 185.0 36.65 40.80
COST 160212P00187500 P 02/12/16 187.5 39.10 43.25
COST 160212P00190000 P 02/12/16 190.0 41.70 45.85
COST 160212P00192500 P 02/12/16 192.5 44.20 48.35
COST 160212P00195000 P 02/12/16 195.0 46.85 50.80
COST 160212P00197500 P 02/12/16 197.5 49.20 53.35
COST 160212P00200000 P 02/12/16 200.0 51.60 55.75
COST 160212P00205000 P 02/12/16 205.0 56.60 60.80
COST 160212P00210000 P 02/12/16 210.0 61.60 65.75
COST 160219C00085000 C 02/19/16 85.0 59.25 62.25
COST 160219C00090000 C 02/19/16 90.0 54.25 58.10
COST 160219C00095000 C 02/19/16 95.0 49.25 53.10
COST 160219C00100000 C 02/19/16 100.0 44.25 47.25
COST 160219C00105000 C 02/19/16 105.0 39.20 43.10
COST 160219C00110000 C 02/19/16 110.0 34.25 38.10
COST 160219C00115000 C 02/19/16 115.0 29.25 33.10
COST 160219C00120000 C 02/19/16 120.0 24.50 27.45
COST 160219C00122000 C 02/19/16 122.0 22.55 25.40
COST 160219C00123000 C 02/19/16 123.0 21.50 24.70
COST 160219C00124000 C 02/19/16 124.0 20.50 23.20
COST 160219C00125000 C 02/19/16 125.0 21.10 22.15
COST 160219C00126000 C 02/19/16 126.0 18.90 21.10
COST 160219C00127000 C 02/19/16 127.0 17.95 20.05
COST 160219C00128000 C 02/19/16 128.0 17.00 19.05
COST 160219C00129000 C 02/19/16 129.0 15.55 18.10
COST 160219C00130000 C 02/19/16 130.0 16.25 16.95
COST 160219C00131000 C 02/19/16 131.0 13.75 16.15
COST 160219C00132000 C 02/19/16 132.0 13.05 15.15
COST 160219C00133000 C 02/19/16 133.0 12.00 14.25
COST 160219C00134000 C 02/19/16 134.0 10.75 13.25
COST 160219C00135000 C 02/19/16 135.0 10.10 12.15
COST 160219C00136000 C 02/19/16 136.0 9.20 11.25
COST 160219C00137000 C 02/19/16 137.0 9.20 10.20
COST 160219C00138000 C 02/19/16 138.0 8.30 9.25
COST 160219C00139000 C 02/19/16 139.0 7.30 8.40
COST 160219C00140000 C 02/19/16 140.0 6.60 7.45
COST 160219C00141000 C 02/19/16 141.0 5.90 6.35
COST 160219C00142000 C 02/19/16 142.0 5.05 5.45
COST 160219C00143000 C 02/19/16 143.0 4.25 4.75
COST 160219C00144000 C 02/19/16 144.0 3.50 3.95
COST 160219C00145000 C 02/19/16 145.0 2.86 3.25
COST 160219C00146000 C 02/19/16 146.0 2.40 2.64
COST 160219C00147000 C 02/19/16 147.0 1.91 2.07
COST 160219C00148000 C 02/19/16 148.0 1.45 1.64
COST 160219C00149000 C 02/19/16 149.0 1.08 1.20
COST 160219C00150000 C 02/19/16 150.0 0.80 0.90
COST 160219C00152500 C 02/19/16 152.5 0.30 0.37
COST 160219C00155000 C 02/19/16 155.0 0.03 0.13
COST 160219C00157500 C 02/19/16 157.5 0.01 0.13
COST 160219C00160000 C 02/19/16 160.0 0.02 0.14
COST 160219C00162500 C 02/19/16 162.5 0.00 0.18
COST 160219C00165000 C 02/19/16 165.0 0.00 0.10
COST 160219C00167500 C 02/19/16 167.5 0.00 0.18
COST 160219C00170000 C 02/19/16 170.0 0.00 0.12
COST 160219C00172500 C 02/19/16 172.5 0.00 0.18
COST 160219C00175000 C 02/19/16 175.0 0.00 0.17
COST 160219C00177500 C 02/19/16 177.5 0.00 0.17
COST 160219C00180000 C 02/19/16 180.0 0.00 0.17
COST 160219C00182500 C 02/19/16 182.5 0.00 0.17
COST 160219C00185000 C 02/19/16 185.0 0.00 0.17
COST 160219C00187500 C 02/19/16 187.5 0.00 0.16
COST 160219C00190000 C 02/19/16 190.0 0.00 0.16
COST 160219C00192500 C 02/19/16 192.5 0.00 0.16
COST 160219C00195000 C 02/19/16 195.0 0.00 0.16
COST 160219C00197500 C 02/19/16 197.5 0.00 0.16
COST 160219C00200000 C 02/19/16 200.0 0.00 0.16
COST 160219C00205000 C 02/19/16 205.0 0.00 0.16
COST 160219C00210000 C 02/19/16 210.0 0.00 0.16
COST 160219C00215000 C 02/19/16 215.0 0.00 0.16
COST 160219C00220000 C 02/19/16 220.0 0.00 0.16
COST 160219C00230000 C 02/19/16 230.0 0.00 0.16
COST 160219C00240000 C 02/19/16 240.0 0.00 0.16
COST 160219P00085000 P 02/19/16 85.0 0.00 0.17
COST 160219P00090000 P 02/19/16 90.0 0.00 0.17
COST 160219P00095000 P 02/19/16 95.0 0.00 0.17
COST 160219P00100000 P 02/19/16 100.0 0.00 0.17
COST 160219P00105000 P 02/19/16 105.0 0.00 0.17
COST 160219P00110000 P 02/19/16 110.0 0.00 0.14
COST 160219P00115000 P 02/19/16 115.0 0.00 0.18
COST 160219P00120000 P 02/19/16 120.0 0.01 0.18
COST 160219P00122000 P 02/19/16 122.0 0.00 0.19
COST 160219P00123000 P 02/19/16 123.0 0.00 0.19
COST 160219P00124000 P 02/19/16 124.0 0.00 0.19
COST 160219P00125000 P 02/19/16 125.0 0.00 0.19
COST 160219P00126000 P 02/19/16 126.0 0.00 0.20
COST 160219P00127000 P 02/19/16 127.0 0.00 0.20
COST 160219P00128000 P 02/19/16 128.0 0.00 0.21
COST 160219P00129000 P 02/19/16 129.0 0.00 0.23
COST 160219P00130000 P 02/19/16 130.0 0.01 0.24
COST 160219P00131000 P 02/19/16 131.0 0.01 0.25
COST 160219P00132000 P 02/19/16 132.0 0.02 0.25
COST 160219P00133000 P 02/19/16 133.0 0.04 0.23
COST 160219P00134000 P 02/19/16 134.0 0.06 0.24
COST 160219P00135000 P 02/19/16 135.0 0.19 0.28
COST 160219P00136000 P 02/19/16 136.0 0.24 0.33
COST 160219P00137000 P 02/19/16 137.0 0.30 0.39
COST 160219P00138000 P 02/19/16 138.0 0.37 0.47
COST 160219P00139000 P 02/19/16 139.0 0.47 0.55
COST 160219P00140000 P 02/19/16 140.0 0.57 0.67
COST 160219P00141000 P 02/19/16 141.0 0.70 0.82
COST 160219P00142000 P 02/19/16 142.0 0.91 1.00
COST 160219P00143000 P 02/19/16 143.0 1.07 1.24
COST 160219P00144000 P 02/19/16 144.0 1.36 1.50
COST 160219P00145000 P 02/19/16 145.0 1.68 1.86
COST 160219P00146000 P 02/19/16 146.0 2.09 2.26
COST 160219P00147000 P 02/19/16 147.0 2.53 2.75
COST 160219P00148000 P 02/19/16 148.0 2.99 3.30
COST 160219P00149000 P 02/19/16 149.0 3.60 3.95
COST 160219P00150000 P 02/19/16 150.0 4.30 4.60
COST 160219P00152500 P 02/19/16 152.5 6.30 6.90
COST 160219P00155000 P 02/19/16 155.0 8.30 9.30
COST 160219P00157500 P 02/19/16 157.5 10.40 12.90
COST 160219P00160000 P 02/19/16 160.0 13.10 14.35
COST 160219P00162500 P 02/19/16 162.5 15.25 17.90
COST 160219P00165000 P 02/19/16 165.0 18.15 19.80
COST 160219P00167500 P 02/19/16 167.5 20.25 23.05
COST 160219P00170000 P 02/19/16 170.0 22.00 25.80
COST 160219P00172500 P 02/19/16 172.5 24.40 28.30
COST 160219P00175000 P 02/19/16 175.0 27.00 30.75
COST 160219P00177500 P 02/19/16 177.5 29.40 33.30
COST 160219P00180000 P 02/19/16 180.0 31.90 35.80
COST 160219P00182500 P 02/19/16 182.5 34.40 38.30
COST 160219P00185000 P 02/19/16 185.0 36.90 40.80
COST 160219P00187500 P 02/19/16 187.5 39.40 43.30
COST 160219P00190000 P 02/19/16 190.0 41.90 45.80
COST 160219P00192500 P 02/19/16 192.5 44.40 48.30
COST 160219P00195000 P 02/19/16 195.0 46.90 50.80
COST 160219P00197500 P 02/19/16 197.5 49.40 53.30
COST 160219P00200000 P 02/19/16 200.0 51.95 55.80
COST 160219P00205000 P 02/19/16 205.0 56.90 60.75
COST 160219P00210000 P 02/19/16 210.0 61.90 65.75
COST 160219P00215000 P 02/19/16 215.0 66.90 70.80
COST 160219P00220000 P 02/19/16 220.0 71.90 75.75
COST 160219P00230000 P 02/19/16 230.0 81.90 85.80
COST 160219P00240000 P 02/19/16 240.0 91.90 95.95
COST 160226C00115000 C 02/26/16 115.0 29.30 32.75
COST 160226C00120000 C 02/26/16 120.0 24.35 27.70
COST 160226C00125000 C 02/26/16 125.0 19.40 23.05
COST 160226C00130000 C 02/26/16 130.0 15.00 18.00
COST 160226C00135000 C 02/26/16 135.0 10.20 12.80
COST 160226C00138000 C 02/26/16 138.0 8.10 9.90
COST 160226C00139000 C 02/26/16 139.0 7.25 9.15
COST 160226C00140000 C 02/26/16 140.0 6.50 7.95
COST 160226C00141000 C 02/26/16 141.0 6.25 7.00
COST 160226C00142000 C 02/26/16 142.0 5.40 6.50
COST 160226C00143000 C 02/26/16 143.0 4.85 5.50
COST 160226C00144000 C 02/26/16 144.0 4.25 4.80
COST 160226C00145000 C 02/26/16 145.0 3.60 4.10
COST 160226C00146000 C 02/26/16 146.0 3.10 3.45
COST 160226C00147000 C 02/26/16 147.0 2.57 2.94
COST 160226C00148000 C 02/26/16 148.0 2.08 2.47
COST 160226C00149000 C 02/26/16 149.0 1.78 2.01
COST 160226C00150000 C 02/26/16 150.0 1.44 1.61
COST 160226C00152500 C 02/26/16 152.5 0.73 0.89
COST 160226C00155000 C 02/26/16 155.0 0.32 0.43
COST 160226C00157500 C 02/26/16 157.5 0.13 0.23
COST 160226C00160000 C 02/26/16 160.0 0.03 0.12
COST 160226C00162500 C 02/26/16 162.5 0.00 0.19
COST 160226C00165000 C 02/26/16 165.0 0.00 0.25
COST 160226C00167500 C 02/26/16 167.5 0.00 0.25
COST 160226C00170000 C 02/26/16 170.0 0.00 0.25
COST 160226C00172500 C 02/26/16 172.5 0.00 0.25
COST 160226C00175000 C 02/26/16 175.0 0.00 0.25
COST 160226C00177500 C 02/26/16 177.5 0.00 0.25
COST 160226C00180000 C 02/26/16 180.0 0.00 0.25
COST 160226C00182500 C 02/26/16 182.5 0.00 0.25
COST 160226C00185000 C 02/26/16 185.0 0.00 0.25
COST 160226C00187500 C 02/26/16 187.5 0.00 0.25
COST 160226C00190000 C 02/26/16 190.0 0.00 0.25
COST 160226C00192500 C 02/26/16 192.5 0.00 0.25
COST 160226C00195000 C 02/26/16 195.0 0.00 0.25
COST 160226C00197500 C 02/26/16 197.5 0.00 0.25
COST 160226C00200000 C 02/26/16 200.0 0.00 0.25
COST 160226C00202500 C 02/26/16 202.5 0.00 0.25
COST 160226C00205000 C 02/26/16 205.0 0.00 0.25
COST 160226C00207500 C 02/26/16 207.5 0.00 0.25
COST 160226C00210000 C 02/26/16 210.0 0.00 0.25
COST 160226C00212500 C 02/26/16 212.5 0.00 0.25
COST 160226C00215000 C 02/26/16 215.0 0.00 0.25
COST 160226P00115000 P 02/26/16 115.0 0.00 0.25
COST 160226P00120000 P 02/26/16 120.0 0.00 0.25
COST 160226P00125000 P 02/26/16 125.0 0.02 0.25
COST 160226P00130000 P 02/26/16 130.0 0.11 0.36
COST 160226P00135000 P 02/26/16 135.0 0.47 0.62
COST 160226P00138000 P 02/26/16 138.0 0.77 0.98
COST 160226P00139000 P 02/26/16 139.0 0.91 1.14
COST 160226P00140000 P 02/26/16 140.0 1.09 1.33
COST 160226P00141000 P 02/26/16 141.0 1.27 1.58
COST 160226P00142000 P 02/26/16 142.0 1.48 1.78
COST 160226P00143000 P 02/26/16 143.0 1.78 2.08
COST 160226P00144000 P 02/26/16 144.0 2.05 2.37
COST 160226P00145000 P 02/26/16 145.0 2.40 2.71
COST 160226P00146000 P 02/26/16 146.0 2.87 3.25
COST 160226P00147000 P 02/26/16 147.0 3.25 3.55
COST 160226P00148000 P 02/26/16 148.0 3.55 4.10
COST 160226P00149000 P 02/26/16 149.0 4.10 4.65
COST 160226P00150000 P 02/26/16 150.0 4.75 5.60
COST 160226P00152500 P 02/26/16 152.5 6.45 8.15
COST 160226P00155000 P 02/26/16 155.0 8.55 10.85
COST 160226P00157500 P 02/26/16 157.5 10.55 13.00
COST 160226P00160000 P 02/26/16 160.0 11.95 15.80
COST 160226P00162500 P 02/26/16 162.5 14.80 18.35
COST 160226P00165000 P 02/26/16 165.0 17.30 20.80
COST 160226P00167500 P 02/26/16 167.5 19.85 23.30
COST 160226P00170000 P 02/26/16 170.0 21.75 25.90
COST 160226P00172500 P 02/26/16 172.5 24.30 28.30
COST 160226P00175000 P 02/26/16 175.0 26.80 30.80
COST 160226P00177500 P 02/26/16 177.5 29.50 33.35
COST 160226P00180000 P 02/26/16 180.0 31.80 35.95
COST 160226P00182500 P 02/26/16 182.5 34.40 38.30
COST 160226P00185000 P 02/26/16 185.0 36.80 40.80
COST 160226P00187500 P 02/26/16 187.5 39.25 43.25
COST 160226P00190000 P 02/26/16 190.0 41.75 45.80
COST 160226P00192500 P 02/26/16 192.5 44.30 48.30
COST 160226P00195000 P 02/26/16 195.0 46.75 50.80
COST 160226P00197500 P 02/26/16 197.5 49.25 53.25
COST 160226P00200000 P 02/26/16 200.0 51.70 55.75
COST 160226P00202500 P 02/26/16 202.5 54.25 58.30
COST 160226P00205000 P 02/26/16 205.0 56.75 60.80
COST 160226P00207500 P 02/26/16 207.5 59.25 63.30
COST 160226P00210000 P 02/26/16 210.0 61.75 65.80
COST 160226P00212500 P 02/26/16 212.5 64.25 68.30
COST 160226P00215000 P 02/26/16 215.0 66.65 70.75
COST 160304C00115000 C 03/04/16 115.0 29.40 32.85
COST 160304C00120000 C 03/04/16 120.0 24.50 27.80
COST 160304C00125000 C 03/04/16 125.0 19.70 22.90
COST 160304C00130000 C 03/04/16 130.0 15.40 18.15
COST 160304C00133000 C 03/04/16 133.0 12.35 15.35
COST 160304C00134000 C 03/04/16 134.0 11.85 14.30
COST 160304C00135000 C 03/04/16 135.0 10.95 13.30
COST 160304C00136000 C 03/04/16 136.0 10.10 12.30
COST 160304C00137000 C 03/04/16 137.0 9.40 11.30
COST 160304C00138000 C 03/04/16 138.0 9.05 10.40
COST 160304C00139000 C 03/04/16 139.0 8.25 9.40
COST 160304C00140000 C 03/04/16 140.0 7.15 8.65
COST 160304C00141000 C 03/04/16 141.0 7.10 7.95
COST 160304C00142000 C 03/04/16 142.0 6.50 7.25
COST 160304C00143000 C 03/04/16 143.0 5.65 6.50
COST 160304C00144000 C 03/04/16 144.0 5.25 5.85
COST 160304C00145000 C 03/04/16 145.0 4.65 5.20
COST 160304C00146000 C 03/04/16 146.0 4.25 4.65
COST 160304C00147000 C 03/04/16 147.0 3.75 4.00
COST 160304C00148000 C 03/04/16 148.0 3.20 3.55
COST 160304C00149000 C 03/04/16 149.0 2.73 3.10
COST 160304C00150000 C 03/04/16 150.0 2.32 2.63
COST 160304C00152500 C 03/04/16 152.5 1.48 1.66
COST 160304C00155000 C 03/04/16 155.0 0.87 1.03
COST 160304C00157500 C 03/04/16 157.5 0.46 0.59
COST 160304C00160000 C 03/04/16 160.0 0.25 0.35
COST 160304C00162500 C 03/04/16 162.5 0.09 0.25
COST 160304C00165000 C 03/04/16 165.0 0.00 0.25
COST 160304C00167500 C 03/04/16 167.5 0.00 0.19
COST 160304C00170000 C 03/04/16 170.0 0.00 0.25
COST 160304C00172500 C 03/04/16 172.5 0.00 0.25
COST 160304C00175000 C 03/04/16 175.0 0.00 0.25
COST 160304C00177500 C 03/04/16 177.5 0.00 0.25
COST 160304C00180000 C 03/04/16 180.0 0.00 0.25
COST 160304C00182500 C 03/04/16 182.5 0.00 0.25
COST 160304C00185000 C 03/04/16 185.0 0.00 0.25
COST 160304C00190000 C 03/04/16 190.0 0.00 0.25
COST 160304C00195000 C 03/04/16 195.0 0.00 0.25
COST 160304P00115000 P 03/04/16 115.0 0.02 0.25
COST 160304P00120000 P 03/04/16 120.0 0.15 0.25
COST 160304P00125000 P 03/04/16 125.0 0.10 0.44
COST 160304P00130000 P 03/04/16 130.0 0.56 0.70
COST 160304P00133000 P 03/04/16 133.0 0.77 0.98
COST 160304P00134000 P 03/04/16 134.0 0.94 1.14
COST 160304P00135000 P 03/04/16 135.0 1.00 1.27
COST 160304P00136000 P 03/04/16 136.0 1.14 1.41
COST 160304P00137000 P 03/04/16 137.0 1.29 1.60
COST 160304P00138000 P 03/04/16 138.0 1.36 1.77
COST 160304P00139000 P 03/04/16 139.0 1.55 1.99
COST 160304P00140000 P 03/04/16 140.0 1.86 2.25
COST 160304P00141000 P 03/04/16 141.0 2.09 2.52
COST 160304P00142000 P 03/04/16 142.0 2.29 2.80
COST 160304P00143000 P 03/04/16 143.0 2.56 3.20
COST 160304P00144000 P 03/04/16 144.0 3.05 3.50
COST 160304P00145000 P 03/04/16 145.0 3.35 3.90
COST 160304P00146000 P 03/04/16 146.0 3.85 4.20
COST 160304P00147000 P 03/04/16 147.0 4.30 4.70
COST 160304P00148000 P 03/04/16 148.0 4.80 5.35
COST 160304P00149000 P 03/04/16 149.0 5.30 6.30
COST 160304P00150000 P 03/04/16 150.0 5.70 6.45
COST 160304P00152500 P 03/04/16 152.5 7.25 8.25
COST 160304P00155000 P 03/04/16 155.0 9.10 10.50
COST 160304P00157500 P 03/04/16 157.5 11.00 13.55
COST 160304P00160000 P 03/04/16 160.0 12.90 15.65
COST 160304P00162500 P 03/04/16 162.5 14.75 18.40
COST 160304P00165000 P 03/04/16 165.0 17.45 20.75
COST 160304P00167500 P 03/04/16 167.5 19.95 23.30
COST 160304P00170000 P 03/04/16 170.0 21.65 25.70
COST 160304P00172500 P 03/04/16 172.5 24.15 28.35
COST 160304P00175000 P 03/04/16 175.0 26.60 30.70
COST 160304P00177500 P 03/04/16 177.5 29.20 33.20
COST 160304P00180000 P 03/04/16 180.0 31.75 35.80
COST 160304P00182500 P 03/04/16 182.5 34.20 38.25
COST 160304P00185000 P 03/04/16 185.0 36.75 40.80
COST 160304P00190000 P 03/04/16 190.0 41.65 45.80
COST 160304P00195000 P 03/04/16 195.0 46.70 50.80
COST 160311C00115000 C 03/11/16 115.0 29.55 33.55
COST 160311C00120000 C 03/11/16 120.0 24.60 28.00
COST 160311C00125000 C 03/11/16 125.0 20.20 22.80
COST 160311C00130000 C 03/11/16 130.0 15.65 18.35
COST 160311C00134000 C 03/11/16 134.0 12.00 14.40
COST 160311C00135000 C 03/11/16 135.0 11.20 13.35
COST 160311C00136000 C 03/11/16 136.0 10.35 12.45
COST 160311C00137000 C 03/11/16 137.0 9.60 11.90
COST 160311C00138000 C 03/11/16 138.0 8.95 10.90
COST 160311C00139000 C 03/11/16 139.0 8.85 10.10
COST 160311C00140000 C 03/11/16 140.0 8.30 9.15
COST 160311C00141000 C 03/11/16 141.0 7.55 8.40
COST 160311C00142000 C 03/11/16 142.0 6.15 8.55
COST 160311C00143000 C 03/11/16 143.0 6.10 7.10
COST 160311C00144000 C 03/11/16 144.0 5.45 6.30
COST 160311C00145000 C 03/11/16 145.0 5.05 5.70
COST 160311C00146000 C 03/11/16 146.0 4.70 4.95
COST 160311C00147000 C 03/11/16 147.0 4.10 4.40
COST 160311C00148000 C 03/11/16 148.0 3.65 3.85
COST 160311C00149000 C 03/11/16 149.0 3.15 3.40
COST 160311C00150000 C 03/11/16 150.0 2.75 2.94
COST 160311C00152500 C 03/11/16 152.5 1.82 2.02
COST 160311C00155000 C 03/11/16 155.0 1.15 1.31
COST 160311C00157500 C 03/11/16 157.5 0.67 0.85
COST 160311C00160000 C 03/11/16 160.0 0.36 0.54
COST 160311C00162500 C 03/11/16 162.5 0.00 0.46
COST 160311C00165000 C 03/11/16 165.0 0.03 0.21
COST 160311C00167500 C 03/11/16 167.5 0.00 0.25
COST 160311C00170000 C 03/11/16 170.0 0.00 0.25
COST 160311C00172500 C 03/11/16 172.5 0.00 0.25
COST 160311C00175000 C 03/11/16 175.0 0.00 0.25
COST 160311C00177500 C 03/11/16 177.5 0.00 0.25
COST 160311C00180000 C 03/11/16 180.0 0.00 0.25
COST 160311C00182500 C 03/11/16 182.5 0.00 0.25
COST 160311C00185000 C 03/11/16 185.0 0.00 0.25
COST 160311C00190000 C 03/11/16 190.0 0.00 0.25
COST 160311C00195000 C 03/11/16 195.0 0.00 0.25
COST 160311P00115000 P 03/11/16 115.0 0.00 0.38
COST 160311P00120000 P 03/11/16 120.0 0.02 0.49
COST 160311P00125000 P 03/11/16 125.0 0.18 0.64
COST 160311P00130000 P 03/11/16 130.0 0.68 1.01
COST 160311P00134000 P 03/11/16 134.0 1.09 1.53
COST 160311P00135000 P 03/11/16 135.0 1.25 1.51
COST 160311P00136000 P 03/11/16 136.0 1.44 1.68
COST 160311P00137000 P 03/11/16 137.0 1.60 1.89
COST 160311P00138000 P 03/11/16 138.0 1.73 2.10
COST 160311P00139000 P 03/11/16 139.0 2.00 2.31
COST 160311P00140000 P 03/11/16 140.0 2.11 2.57
COST 160311P00141000 P 03/11/16 141.0 2.45 2.93
COST 160311P00142000 P 03/11/16 142.0 2.82 3.15
COST 160311P00143000 P 03/11/16 143.0 3.15 3.45
COST 160311P00144000 P 03/11/16 144.0 3.50 3.80
COST 160311P00145000 P 03/11/16 145.0 3.90 4.20
COST 160311P00146000 P 03/11/16 146.0 4.30 4.65
COST 160311P00147000 P 03/11/16 147.0 4.65 5.20
COST 160311P00148000 P 03/11/16 148.0 5.00 6.45
COST 160311P00149000 P 03/11/16 149.0 5.60 7.05
COST 160311P00150000 P 03/11/16 150.0 6.05 7.30
COST 160311P00152500 P 03/11/16 152.5 7.65 9.70
COST 160311P00155000 P 03/11/16 155.0 8.60 11.45
COST 160311P00157500 P 03/11/16 157.5 11.35 13.55
COST 160311P00160000 P 03/11/16 160.0 13.40 15.75
COST 160311P00162500 P 03/11/16 162.5 15.30 18.20
COST 160311P00165000 P 03/11/16 165.0 17.35 20.95
COST 160311P00167500 P 03/11/16 167.5 19.70 23.25
COST 160311P00170000 P 03/11/16 170.0 22.00 25.40
COST 160311P00172500 P 03/11/16 172.5 24.65 28.30
COST 160311P00175000 P 03/11/16 175.0 26.65 30.80
COST 160311P00177500 P 03/11/16 177.5 29.10 33.30
COST 160311P00180000 P 03/11/16 180.0 31.60 35.75
COST 160311P00182500 P 03/11/16 182.5 34.15 38.30
COST 160311P00185000 P 03/11/16 185.0 36.70 40.75
COST 160311P00190000 P 03/11/16 190.0 41.65 45.80
COST 160311P00195000 P 03/11/16 195.0 46.65 50.80
COST 160318C00080000 C 03/18/16 80.0 64.40 67.70
COST 160318C00085000 C 03/18/16 85.0 59.70 62.70
COST 160318C00090000 C 03/18/16 90.0 54.30 57.70
COST 160318C00095000 C 03/18/16 95.0 49.35 53.15
COST 160318C00100000 C 03/18/16 100.0 44.55 47.80
COST 160318C00105000 C 03/18/16 105.0 39.40 42.70
COST 160318C00110000 C 03/18/16 110.0 34.75 37.80
COST 160318C00115000 C 03/18/16 115.0 30.00 32.90
COST 160318C00120000 C 03/18/16 120.0 25.15 27.70
COST 160318C00125000 C 03/18/16 125.0 21.35 22.90
COST 160318C00130000 C 03/18/16 130.0 16.10 17.85
COST 160318C00135000 C 03/18/16 135.0 11.90 13.50
COST 160318C00140000 C 03/18/16 140.0 8.75 9.55
COST 160318C00145000 C 03/18/16 145.0 5.55 5.95
COST 160318C00150000 C 03/18/16 150.0 3.20 3.35
COST 160318C00155000 C 03/18/16 155.0 1.51 1.63
COST 160318C00160000 C 03/18/16 160.0 0.58 0.67
COST 160318C00165000 C 03/18/16 165.0 0.14 0.36
COST 160318C00170000 C 03/18/16 170.0 0.00 0.21
COST 160318C00175000 C 03/18/16 175.0 0.00 0.17
COST 160318C00180000 C 03/18/16 180.0 0.00 0.16
COST 160318C00185000 C 03/18/16 185.0 0.00 0.16
COST 160318C00190000 C 03/18/16 190.0 0.00 0.16
COST 160318C00195000 C 03/18/16 195.0 0.00 0.16
COST 160318C00200000 C 03/18/16 200.0 0.00 0.16
COST 160318C00210000 C 03/18/16 210.0 0.00 0.15
COST 160318C00220000 C 03/18/16 220.0 0.00 0.15
COST 160318C00230000 C 03/18/16 230.0 0.00 0.14
COST 160318P00080000 P 03/18/16 80.0 0.00 0.18
COST 160318P00085000 P 03/18/16 85.0 0.00 0.19
COST 160318P00090000 P 03/18/16 90.0 0.00 0.20
COST 160318P00095000 P 03/18/16 95.0 0.00 0.22
COST 160318P00100000 P 03/18/16 100.0 0.00 0.16
COST 160318P00105000 P 03/18/16 105.0 0.03 0.26
COST 160318P00110000 P 03/18/16 110.0 0.10 0.29
COST 160318P00115000 P 03/18/16 115.0 0.14 0.29
COST 160318P00120000 P 03/18/16 120.0 0.25 0.44
COST 160318P00125000 P 03/18/16 125.0 0.50 0.67
COST 160318P00130000 P 03/18/16 130.0 0.85 1.06
COST 160318P00135000 P 03/18/16 135.0 1.49 1.71
COST 160318P00140000 P 03/18/16 140.0 2.58 2.76
COST 160318P00145000 P 03/18/16 145.0 4.30 4.45
COST 160318P00150000 P 03/18/16 150.0 6.65 7.00
COST 160318P00155000 P 03/18/16 155.0 9.90 10.35
COST 160318P00160000 P 03/18/16 160.0 13.75 15.55
COST 160318P00165000 P 03/18/16 165.0 17.85 20.20
COST 160318P00170000 P 03/18/16 170.0 22.60 25.60
COST 160318P00175000 P 03/18/16 175.0 27.70 30.60
COST 160318P00180000 P 03/18/16 180.0 31.90 35.80
COST 160318P00185000 P 03/18/16 185.0 36.90 40.80
COST 160318P00190000 P 03/18/16 190.0 41.90 45.80
COST 160318P00195000 P 03/18/16 195.0 46.90 50.80
COST 160318P00200000 P 03/18/16 200.0 51.90 55.80
COST 160318P00210000 P 03/18/16 210.0 61.90 65.80
COST 160318P00220000 P 03/18/16 220.0 71.90 75.80
COST 160318P00230000 P 03/18/16 230.0 81.85 85.85
COST 160324C00110000 C 03/24/16 110.0 34.55 38.05
COST 160324C00115000 C 03/24/16 115.0 29.65 33.05
COST 160324C00120000 C 03/24/16 120.0 24.90 28.50
COST 160324C00125000 C 03/24/16 125.0 20.35 23.20
COST 160324C00130000 C 03/24/16 130.0 16.20 18.15
COST 160324C00132000 C 03/24/16 132.0 14.25 16.85
COST 160324C00133000 C 03/24/16 133.0 13.30 15.60
COST 160324C00134000 C 03/24/16 134.0 12.60 14.95
COST 160324C00135000 C 03/24/16 135.0 11.90 14.10
COST 160324C00136000 C 03/24/16 136.0 11.05 13.15
COST 160324C00137000 C 03/24/16 137.0 10.85 12.20
COST 160324C00138000 C 03/24/16 138.0 10.30 11.45
COST 160324C00139000 C 03/24/16 139.0 9.70 10.65
COST 160324C00140000 C 03/24/16 140.0 8.95 9.90
COST 160324C00141000 C 03/24/16 141.0 8.25 9.15
COST 160324C00142000 C 03/24/16 142.0 7.60 8.50
COST 160324C00143000 C 03/24/16 143.0 6.95 7.75
COST 160324C00144000 C 03/24/16 144.0 6.30 7.15
COST 160324C00145000 C 03/24/16 145.0 5.75 6.35
COST 160324C00146000 C 03/24/16 146.0 5.40 5.75
COST 160324C00147000 C 03/24/16 147.0 4.85 5.15
COST 160324C00148000 C 03/24/16 148.0 4.35 4.65
COST 160324C00149000 C 03/24/16 149.0 3.90 4.15
COST 160324C00150000 C 03/24/16 150.0 3.40 3.70
COST 160324C00152500 C 03/24/16 152.5 2.46 2.73
COST 160324C00155000 C 03/24/16 155.0 1.73 1.86
COST 160324C00157500 C 03/24/16 157.5 1.16 1.29
COST 160324C00160000 C 03/24/16 160.0 0.75 0.85
COST 160324C00162500 C 03/24/16 162.5 0.47 0.57
COST 160324C00165000 C 03/24/16 165.0 0.28 0.37
COST 160324C00167500 C 03/24/16 167.5 0.11 0.32
COST 160324C00170000 C 03/24/16 170.0 0.04 0.24
COST 160324C00172500 C 03/24/16 172.5 0.00 0.17
COST 160324C00175000 C 03/24/16 175.0 0.00 0.13
COST 160324C00177500 C 03/24/16 177.5 0.00 0.11
COST 160324P00110000 P 03/24/16 110.0 0.12 0.24
COST 160324P00115000 P 03/24/16 115.0 0.20 0.38
COST 160324P00120000 P 03/24/16 120.0 0.40 0.53
COST 160324P00125000 P 03/24/16 125.0 0.60 0.89
COST 160324P00130000 P 03/24/16 130.0 1.07 1.41
COST 160324P00132000 P 03/24/16 132.0 1.29 1.68
COST 160324P00133000 P 03/24/16 133.0 1.44 1.70
COST 160324P00134000 P 03/24/16 134.0 1.56 1.84
COST 160324P00135000 P 03/24/16 135.0 1.73 1.99
COST 160324P00136000 P 03/24/16 136.0 1.90 2.21
COST 160324P00137000 P 03/24/16 137.0 2.10 2.40
COST 160324P00138000 P 03/24/16 138.0 2.31 2.63
COST 160324P00139000 P 03/24/16 139.0 2.51 2.93
COST 160324P00140000 P 03/24/16 140.0 2.86 3.20
COST 160324P00141000 P 03/24/16 141.0 3.15 3.40
COST 160324P00142000 P 03/24/16 142.0 3.45 3.80
COST 160324P00143000 P 03/24/16 143.0 3.75 4.05
COST 160324P00144000 P 03/24/16 144.0 4.10 4.40
COST 160324P00145000 P 03/24/16 145.0 4.55 4.85
COST 160324P00146000 P 03/24/16 146.0 4.90 5.25
COST 160324P00147000 P 03/24/16 147.0 5.40 5.75
COST 160324P00148000 P 03/24/16 148.0 5.90 6.20
COST 160324P00149000 P 03/24/16 149.0 6.20 7.00
COST 160324P00150000 P 03/24/16 150.0 6.75 7.55
COST 160324P00152500 P 03/24/16 152.5 8.25 9.10
COST 160324P00155000 P 03/24/16 155.0 10.00 10.85
COST 160324P00157500 P 03/24/16 157.5 11.20 14.00
COST 160324P00160000 P 03/24/16 160.0 13.30 16.20
COST 160324P00162500 P 03/24/16 162.5 15.60 18.60
COST 160324P00165000 P 03/24/16 165.0 18.00 20.60
COST 160324P00167500 P 03/24/16 167.5 19.55 23.30
COST 160324P00170000 P 03/24/16 170.0 22.15 25.90
COST 160324P00172500 P 03/24/16 172.5 24.45 27.95
COST 160324P00175000 P 03/24/16 175.0 27.15 30.80
COST 160324P00177500 P 03/24/16 177.5 29.50 33.20
COST 160401C00130000 C 04/01/16 130.0 16.35 18.35
COST 160401C00134000 C 04/01/16 134.0 12.45 15.15
COST 160401C00135000 C 04/01/16 135.0 12.65 14.25
COST 160401C00136000 C 04/01/16 136.0 10.85 14.25
COST 160401C00137000 C 04/01/16 137.0 11.20 12.60
COST 160401C00138000 C 04/01/16 138.0 10.75 11.65
COST 160401C00139000 C 04/01/16 139.0 10.00 10.90
COST 160401C00140000 C 04/01/16 140.0 9.25 10.20
COST 160401C00141000 C 04/01/16 141.0 8.55 9.40
COST 160401C00142000 C 04/01/16 142.0 7.85 8.70
COST 160401C00143000 C 04/01/16 143.0 7.20 8.05
COST 160401C00144000 C 04/01/16 144.0 6.60 7.45
COST 160401C00145000 C 04/01/16 145.0 6.25 6.55
COST 160401C00146000 C 04/01/16 146.0 5.70 5.95
COST 160401C00147000 C 04/01/16 147.0 5.15 5.45
COST 160401C00148000 C 04/01/16 148.0 4.60 4.90
COST 160401C00149000 C 04/01/16 149.0 4.15 4.45
COST 160401C00150000 C 04/01/16 150.0 3.70 4.00
COST 160401C00152500 C 04/01/16 152.5 2.74 2.99
COST 160401C00155000 C 04/01/16 155.0 1.95 2.21
COST 160401C00157500 C 04/01/16 157.5 1.35 1.55
COST 160401C00160000 C 04/01/16 160.0 0.91 1.06
COST 160401C00162500 C 04/01/16 162.5 0.59 0.73
COST 160401C00165000 C 04/01/16 165.0 0.37 0.48
COST 160401C00167500 C 04/01/16 167.5 0.24 0.32
COST 160401C00170000 C 04/01/16 170.0 0.08 0.30
COST 160401C00172500 C 04/01/16 172.5 0.02 0.22
COST 160401C00175000 C 04/01/16 175.0 0.00 0.16
COST 160401C00177500 C 04/01/16 177.5 0.00 0.13
COST 160401C00180000 C 04/01/16 180.0 0.00 0.11
COST 160401C00182500 C 04/01/16 182.5 0.00 0.09
COST 160401C00185000 C 04/01/16 185.0 0.00 0.08
COST 160401C00190000 C 04/01/16 190.0 0.00 0.06
COST 160401C00195000 C 04/01/16 195.0 0.00 0.05
COST 160401P00130000 P 04/01/16 130.0 1.21 1.42
COST 160401P00134000 P 04/01/16 134.0 1.71 2.06
COST 160401P00135000 P 04/01/16 135.0 1.89 2.22
COST 160401P00136000 P 04/01/16 136.0 2.05 2.43
COST 160401P00137000 P 04/01/16 137.0 2.29 2.67
COST 160401P00138000 P 04/01/16 138.0 2.51 2.90
COST 160401P00139000 P 04/01/16 139.0 2.75 3.10
COST 160401P00140000 P 04/01/16 140.0 3.05 3.35
COST 160401P00141000 P 04/01/16 141.0 3.35 3.65
COST 160401P00142000 P 04/01/16 142.0 3.65 3.95
COST 160401P00143000 P 04/01/16 143.0 4.00 4.35
COST 160401P00144000 P 04/01/16 144.0 4.40 4.65
COST 160401P00145000 P 04/01/16 145.0 4.80 5.10
COST 160401P00146000 P 04/01/16 146.0 5.20 5.50
COST 160401P00147000 P 04/01/16 147.0 5.65 5.95
COST 160401P00148000 P 04/01/16 148.0 6.05 6.70
COST 160401P00149000 P 04/01/16 149.0 6.45 7.30
COST 160401P00150000 P 04/01/16 150.0 7.00 7.90
COST 160401P00152500 P 04/01/16 152.5 8.50 9.40
COST 160401P00155000 P 04/01/16 155.0 10.20 11.05
COST 160401P00157500 P 04/01/16 157.5 11.90 13.75
COST 160401P00160000 P 04/01/16 160.0 14.05 16.00
COST 160401P00162500 P 04/01/16 162.5 16.20 18.00
COST 160401P00165000 P 04/01/16 165.0 18.15 19.85
COST 160401P00167500 P 04/01/16 167.5 20.40 23.10
COST 160401P00170000 P 04/01/16 170.0 22.55 25.55
COST 160401P00172500 P 04/01/16 172.5 25.05 27.85
COST 160401P00175000 P 04/01/16 175.0 27.50 30.45
COST 160401P00177500 P 04/01/16 177.5 29.25 33.30
COST 160401P00180000 P 04/01/16 180.0 32.50 35.20
COST 160401P00182500 P 04/01/16 182.5 34.10 38.30
COST 160401P00185000 P 04/01/16 185.0 37.20 40.20
COST 160401P00190000 P 04/01/16 190.0 42.20 45.20
COST 160401P00195000 P 04/01/16 195.0 47.20 50.20
COST 160415C00075000 C 04/15/16 75.0 69.35 73.10
COST 160415C00080000 C 04/15/16 80.0 64.40 67.85
COST 160415C00085000 C 04/15/16 85.0 59.40 62.95
COST 160415C00090000 C 04/15/16 90.0 54.75 57.70
COST 160415C00095000 C 04/15/16 95.0 49.80 52.65
COST 160415C00100000 C 04/15/16 100.0 44.90 48.10
COST 160415C00105000 C 04/15/16 105.0 40.05 43.25
COST 160415C00110000 C 04/15/16 110.0 34.85 38.35
COST 160415C00115000 C 04/15/16 115.0 30.45 32.65
COST 160415C00120000 C 04/15/16 120.0 25.80 27.85
COST 160415C00125000 C 04/15/16 125.0 21.45 23.25
COST 160415C00130000 C 04/15/16 130.0 16.75 19.25
COST 160415C00135000 C 04/15/16 135.0 12.95 14.45
COST 160415C00140000 C 04/15/16 140.0 9.95 10.35
COST 160415C00145000 C 04/15/16 145.0 6.90 7.10
COST 160415C00150000 C 04/15/16 150.0 4.35 4.60
COST 160415C00155000 C 04/15/16 155.0 2.50 2.66
COST 160415C00160000 C 04/15/16 160.0 1.31 1.41
COST 160415C00165000 C 04/15/16 165.0 0.62 0.69
COST 160415C00170000 C 04/15/16 170.0 0.28 0.33
COST 160415C00175000 C 04/15/16 175.0 0.11 0.13
COST 160415C00180000 C 04/15/16 180.0 0.00 0.08
COST 160415C00185000 C 04/15/16 185.0 0.00 0.10
COST 160415C00190000 C 04/15/16 190.0 0.00 0.07
COST 160415C00195000 C 04/15/16 195.0 0.00 0.06
COST 160415C00200000 C 04/15/16 200.0 0.00 0.05
COST 160415C00210000 C 04/15/16 210.0 0.00 0.05
COST 160415P00075000 P 04/15/16 75.0 0.00 0.07
COST 160415P00080000 P 04/15/16 80.0 0.00 0.09
COST 160415P00085000 P 04/15/16 85.0 0.01 0.11
COST 160415P00090000 P 04/15/16 90.0 0.03 0.14
COST 160415P00095000 P 04/15/16 95.0 0.06 0.19
COST 160415P00100000 P 04/15/16 100.0 0.10 0.25
COST 160415P00105000 P 04/15/16 105.0 0.19 0.32
COST 160415P00110000 P 04/15/16 110.0 0.25 0.42
COST 160415P00115000 P 04/15/16 115.0 0.48 0.53
COST 160415P00120000 P 04/15/16 120.0 0.69 0.81
COST 160415P00125000 P 04/15/16 125.0 1.01 1.18
COST 160415P00130000 P 04/15/16 130.0 1.55 1.73
COST 160415P00135000 P 04/15/16 135.0 2.43 2.55
COST 160415P00140000 P 04/15/16 140.0 3.65 3.80
COST 160415P00145000 P 04/15/16 145.0 5.45 5.60
COST 160415P00150000 P 04/15/16 150.0 7.80 8.05
COST 160415P00155000 P 04/15/16 155.0 10.90 11.25
COST 160415P00160000 P 04/15/16 160.0 14.40 16.40
COST 160415P00165000 P 04/15/16 165.0 18.65 20.50
COST 160415P00170000 P 04/15/16 170.0 23.30 25.40
COST 160415P00175000 P 04/15/16 175.0 27.90 30.15
COST 160415P00180000 P 04/15/16 180.0 32.95 35.50
COST 160415P00185000 P 04/15/16 185.0 37.35 40.80
COST 160415P00190000 P 04/15/16 190.0 41.90 45.80
COST 160415P00195000 P 04/15/16 195.0 46.95 50.80
COST 160415P00200000 P 04/15/16 200.0 51.90 55.80
COST 160415P00210000 P 04/15/16 210.0 62.15 65.75
COST 160715C00085000 C 07/15/16 85.0 59.40 63.05
COST 160715C00090000 C 07/15/16 90.0 54.55 58.55
COST 160715C00095000 C 07/15/16 95.0 49.60 53.40
COST 160715C00100000 C 07/15/16 100.0 44.70 48.80
COST 160715C00105000 C 07/15/16 105.0 39.90 44.10
COST 160715C00110000 C 07/15/16 110.0 35.60 38.45
COST 160715C00115000 C 07/15/16 115.0 31.00 34.55
COST 160715C00120000 C 07/15/16 120.0 27.10 28.80
COST 160715C00125000 C 07/15/16 125.0 22.60 24.70
COST 160715C00130000 C 07/15/16 130.0 18.85 20.30
COST 160715C00135000 C 07/15/16 135.0 15.55 16.45
COST 160715C00140000 C 07/15/16 140.0 12.25 12.80
COST 160715C00145000 C 07/15/16 145.0 9.20 9.75
COST 160715C00150000 C 07/15/16 150.0 6.80 7.15
COST 160715C00155000 C 07/15/16 155.0 4.70 5.05
COST 160715C00160000 C 07/15/16 160.0 3.10 3.40
COST 160715C00165000 C 07/15/16 165.0 1.96 2.20
COST 160715C00170000 C 07/15/16 170.0 1.19 1.35
COST 160715C00175000 C 07/15/16 175.0 0.66 0.86
COST 160715C00180000 C 07/15/16 180.0 0.36 0.51
COST 160715C00185000 C 07/15/16 185.0 0.16 0.30
COST 160715C00190000 C 07/15/16 190.0 0.06 0.20
COST 160715C00195000 C 07/15/16 195.0 0.01 0.16
COST 160715C00200000 C 07/15/16 200.0 0.00 0.14
COST 160715C00210000 C 07/15/16 210.0 0.00 0.10
COST 160715C00220000 C 07/15/16 220.0 0.00 0.07
COST 160715C00230000 C 07/15/16 230.0 0.00 0.06
COST 160715C00240000 C 07/15/16 240.0 0.00 0.05
COST 160715P00085000 P 07/15/16 85.0 0.24 0.39
COST 160715P00090000 P 07/15/16 90.0 0.32 0.50
COST 160715P00095000 P 07/15/16 95.0 0.43 0.55
COST 160715P00100000 P 07/15/16 100.0 0.59 0.77
COST 160715P00105000 P 07/15/16 105.0 0.80 0.96
COST 160715P00110000 P 07/15/16 110.0 1.02 1.21
COST 160715P00115000 P 07/15/16 115.0 1.38 1.56
COST 160715P00120000 P 07/15/16 120.0 1.83 2.09
COST 160715P00125000 P 07/15/16 125.0 2.48 2.75
COST 160715P00130000 P 07/15/16 130.0 3.40 3.65
COST 160715P00135000 P 07/15/16 135.0 4.55 4.85
COST 160715P00140000 P 07/15/16 140.0 6.10 6.40
COST 160715P00145000 P 07/15/16 145.0 8.10 8.35
COST 160715P00150000 P 07/15/16 150.0 10.50 10.80
COST 160715P00155000 P 07/15/16 155.0 13.30 13.70
COST 160715P00160000 P 07/15/16 160.0 16.70 17.15
COST 160715P00165000 P 07/15/16 165.0 20.05 21.60
COST 160715P00170000 P 07/15/16 170.0 24.35 26.50
COST 160715P00175000 P 07/15/16 175.0 28.75 31.05
COST 160715P00180000 P 07/15/16 180.0 32.75 35.70
COST 160715P00185000 P 07/15/16 185.0 37.35 40.95
COST 160715P00190000 P 07/15/16 190.0 41.75 45.90
COST 160715P00195000 P 07/15/16 195.0 46.70 50.85
COST 160715P00200000 P 07/15/16 200.0 51.65 55.80
COST 160715P00210000 P 07/15/16 210.0 61.65 65.90
COST 160715P00220000 P 07/15/16 220.0 71.65 76.05
COST 160715P00230000 P 07/15/16 230.0 81.90 86.05
COST 160715P00240000 P 07/15/16 240.0 91.60 96.00
COST 170120C00060000 C 01/20/17 60.0 83.85 88.45
COST 170120C00065000 C 01/20/17 65.0 79.00 83.50
COST 170120C00070000 C 01/20/17 70.0 74.05 78.50
COST 170120C00075000 C 01/20/17 75.0 69.20 73.95
COST 170120C00080000 C 01/20/17 80.0 64.35 68.95
COST 170120C00085000 C 01/20/17 85.0 59.55 64.00
COST 170120C00090000 C 01/20/17 90.0 54.75 59.45
COST 170120C00095000 C 01/20/17 95.0 50.25 54.45
COST 170120C00100000 C 01/20/17 100.0 46.15 49.25
COST 170120C00105000 C 01/20/17 105.0 41.00 45.05
COST 170120C00110000 C 01/20/17 110.0 37.45 39.95
COST 170120C00115000 C 01/20/17 115.0 33.25 35.60
COST 170120C00120000 C 01/20/17 120.0 29.75 31.20
COST 170120C00125000 C 01/20/17 125.0 26.10 26.90
COST 170120C00130000 C 01/20/17 130.0 22.35 23.35
COST 170120C00135000 C 01/20/17 135.0 18.90 19.65
COST 170120C00140000 C 01/20/17 140.0 15.95 16.45
COST 170120C00145000 C 01/20/17 145.0 13.05 13.55
COST 170120C00150000 C 01/20/17 150.0 10.40 10.95
COST 170120C00155000 C 01/20/17 155.0 8.30 8.75
COST 170120C00160000 C 01/20/17 160.0 6.45 6.85
COST 170120C00165000 C 01/20/17 165.0 4.90 5.35
COST 170120C00170000 C 01/20/17 170.0 3.65 4.00
COST 170120C00175000 C 01/20/17 175.0 2.68 2.99
COST 170120C00180000 C 01/20/17 180.0 1.98 2.24
COST 170120C00185000 C 01/20/17 185.0 1.41 1.65
COST 170120C00190000 C 01/20/17 190.0 1.00 1.19
COST 170120C00195000 C 01/20/17 195.0 0.69 0.87
COST 170120C00200000 C 01/20/17 200.0 0.48 0.65
COST 170120C00210000 C 01/20/17 210.0 0.22 0.35
COST 170120P00060000 P 01/20/17 60.0 0.30 0.43
COST 170120P00065000 P 01/20/17 65.0 0.38 0.54
COST 170120P00070000 P 01/20/17 70.0 0.51 0.67
COST 170120P00075000 P 01/20/17 75.0 0.64 0.82
COST 170120P00080000 P 01/20/17 80.0 0.79 0.96
COST 170120P00085000 P 01/20/17 85.0 0.97 1.17
COST 170120P00090000 P 01/20/17 90.0 1.20 1.42
COST 170120P00095000 P 01/20/17 95.0 1.46 1.71
COST 170120P00100000 P 01/20/17 100.0 1.82 2.04
COST 170120P00105000 P 01/20/17 105.0 2.25 2.49
COST 170120P00110000 P 01/20/17 110.0 2.80 3.10
COST 170120P00115000 P 01/20/17 115.0 3.45 3.80
COST 170120P00120000 P 01/20/17 120.0 4.25 4.65
COST 170120P00125000 P 01/20/17 125.0 5.30 5.70
COST 170120P00130000 P 01/20/17 130.0 6.55 6.95
COST 170120P00135000 P 01/20/17 135.0 8.00 8.45
COST 170120P00140000 P 01/20/17 140.0 9.85 10.25
COST 170120P00145000 P 01/20/17 145.0 11.85 12.35
COST 170120P00150000 P 01/20/17 150.0 14.40 14.80
COST 170120P00155000 P 01/20/17 155.0 17.15 17.55
COST 170120P00160000 P 01/20/17 160.0 20.25 20.70
COST 170120P00165000 P 01/20/17 165.0 23.70 24.15
COST 170120P00170000 P 01/20/17 170.0 27.50 27.90
COST 170120P00175000 P 01/20/17 175.0 31.20 32.10
COST 170120P00180000 P 01/20/17 180.0 35.45 36.40
COST 170120P00185000 P 01/20/17 185.0 39.80 41.05
COST 170120P00190000 P 01/20/17 190.0 44.15 45.90
COST 170120P00195000 P 01/20/17 195.0 48.65 51.75
COST 170120P00200000 P 01/20/17 200.0 52.80 56.90
COST 170120P00210000 P 01/20/17 210.0 62.00 66.50
COST 180119C00075000 C 01/19/18 75.0 69.90 74.50
COST 180119C00080000 C 01/19/18 80.0 65.25 70.00
COST 180119C00085000 C 01/19/18 85.0 60.95 65.00
COST 180119C00090000 C 01/19/18 90.0 56.40 60.50
COST 180119C00095000 C 01/19/18 95.0 51.95 56.00
COST 180119C00100000 C 01/19/18 100.0 47.75 50.20
COST 180119C00105000 C 01/19/18 105.0 43.60 46.70
COST 180119C00110000 C 01/19/18 110.0 40.00 42.50
COST 180119C00115000 C 01/19/18 115.0 36.15 38.15
COST 180119C00120000 C 01/19/18 120.0 32.35 34.50
COST 180119C00125000 C 01/19/18 125.0 28.75 31.00
COST 180119C00130000 C 01/19/18 130.0 25.40 27.65
COST 180119C00135000 C 01/19/18 135.0 22.30 24.60
COST 180119C00140000 C 01/19/18 140.0 19.70 21.70
COST 180119C00145000 C 01/19/18 145.0 16.85 18.90
COST 180119C00150000 C 01/19/18 150.0 14.75 16.05
COST 180119C00155000 C 01/19/18 155.0 12.55 14.40
COST 180119C00160000 C 01/19/18 160.0 10.45 12.45
COST 180119C00165000 C 01/19/18 165.0 8.90 10.25
COST 180119C00170000 C 01/19/18 170.0 7.40 8.85
COST 180119C00175000 C 01/19/18 175.0 6.40 7.30
COST 180119C00180000 C 01/19/18 180.0 5.05 5.95
COST 180119C00185000 C 01/19/18 185.0 4.15 5.35
COST 180119C00190000 C 01/19/18 190.0 3.35 4.10
COST 180119C00195000 C 01/19/18 195.0 2.73 3.35
COST 180119C00200000 C 01/19/18 200.0 2.20 2.98
COST 180119C00210000 C 01/19/18 210.0 1.32 2.08
COST 180119C00220000 C 01/19/18 220.0 0.84 1.47
COST 180119C00230000 C 01/19/18 230.0 0.51 1.09
COST 180119C00240000 C 01/19/18 240.0 0.30 0.70
COST 180119P00075000 P 01/19/18 75.0 1.36 1.79
COST 180119P00080000 P 01/19/18 80.0 1.70 2.15
COST 180119P00085000 P 01/19/18 85.0 2.11 2.60
COST 180119P00090000 P 01/19/18 90.0 2.60 3.05
COST 180119P00095000 P 01/19/18 95.0 3.15 3.60
COST 180119P00100000 P 01/19/18 100.0 3.80 4.65
COST 180119P00105000 P 01/19/18 105.0 4.55 5.40
COST 180119P00110000 P 01/19/18 110.0 5.45 6.20
COST 180119P00115000 P 01/19/18 115.0 6.40 7.40
COST 180119P00120000 P 01/19/18 120.0 7.85 8.65
COST 180119P00125000 P 01/19/18 125.0 9.15 10.15
COST 180119P00130000 P 01/19/18 130.0 10.65 11.70
COST 180119P00135000 P 01/19/18 135.0 12.65 13.65
COST 180119P00140000 P 01/19/18 140.0 14.55 15.65
COST 180119P00145000 P 01/19/18 145.0 16.75 18.20
COST 180119P00150000 P 01/19/18 150.0 18.90 20.75
COST 180119P00155000 P 01/19/18 155.0 21.55 23.35
COST 180119P00160000 P 01/19/18 160.0 24.55 26.65
COST 180119P00165000 P 01/19/18 165.0 27.75 29.85
COST 180119P00170000 P 01/19/18 170.0 30.55 33.35
COST 180119P00175000 P 01/19/18 175.0 34.70 37.05
COST 180119P00180000 P 01/19/18 180.0 38.45 40.80
COST 180119P00185000 P 01/19/18 185.0 42.40 44.80
COST 180119P00190000 P 01/19/18 190.0 46.60 48.95
COST 180119P00195000 P 01/19/18 195.0 50.30 53.55
COST 180119P00200000 P 01/19/18 200.0 55.05 57.70
COST 180119P00210000 P 01/19/18 210.0 63.00 67.40
COST 180119P00220000 P 01/19/18 220.0 72.50 76.95
COST 180119P00230000 P 01/19/18 230.0 82.00 86.50
COST 180119P00240000 P 01/19/18 240.0 91.55 96.35

OPRA data is delayed 15 minutes.